Indicators

Mexico Ishares MSCI ETF (NY: EWW )

65.77 -0.72 (-1.08%)

Official Closing Price Updated: 4:10 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	47.96	48.04	47.67	47.92	4,873,377	-0.04(-0.08%)
Apr 27, 2012	47.43	48.09	47.15	47.96	3,497,563	+0.81(+1.73%)
Apr 26, 2012	46.74	47.18	46.55	47.14	1,830,210	+0.14(+0.30%)
Apr 25, 2012	46.86	47.10	46.60	47.00	3,739,567	+0.54(+1.17%)
Apr 24, 2012	46.65	46.99	46.37	46.46	2,077,570	-0.18(-0.38%)
Apr 23, 2012	46.30	46.68	45.66	46.64	3,274,494	-0.69(-1.46%)
Apr 20, 2012	47.17	47.51	47.16	47.33	2,721,021	+0.53(+1.13%)
Apr 19, 2012	46.89	47.24	46.61	46.80	3,027,827	-0.23(-0.49%)
Apr 18, 2012	47.02	47.34	46.80	47.03	3,069,836	-0.18(-0.38%)
Apr 17, 2012	47.01	47.44	46.83	47.21	2,338,658	+0.67(+1.43%)
Apr 16, 2012	46.81	47.16	46.03	46.54	4,106,985	-0.02(-0.05%)
Apr 13, 2012	47.27	47.27	46.52	46.57	2,761,522	-0.88(-1.85%)
Apr 12, 2012	46.99	47.50	46.97	47.44	3,007,993	+0.62(+1.32%)
Apr 11, 2012	47.12	47.20	46.67	46.82	3,031,123	+0.25(+0.53%)
Apr 10, 2012	47.30	47.57	46.38	46.58	5,886,511	-1.22(-2.55%)
Apr 09, 2012	47.35	47.84	47.33	47.79	3,061,258	-0.42(-0.87%)
Apr 05, 2012	48.14	48.51	48.04	48.21	2,278,254	-0.26(-0.53%)
Apr 04, 2012	48.83	48.83	48.37	48.47	2,715,885	-0.75(-1.53%)
Apr 03, 2012	49.47	49.47	48.88	49.22	3,795,218	-0.08(-0.16%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.